6496 (株)中北製作所 の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-29 | 440 | 440 | 440 | 440 | 2,000 | 2,200 |
| 2008-12-26 | 447 | 447 | 420 | 420 | 8,000 | 2,100 |
| 2008-12-25 | 440 | 440 | 440 | 440 | 6,000 | 2,200 |
| 2008-12-24 | 443 | 443 | 440 | 440 | 6,000 | 2,200 |
| 2008-12-22 | 445 | 446 | 443 | 446 | 6,000 | 2,230 |
| 2008-12-19 | 443 | 446 | 443 | 445 | 5,000 | 2,225 |
| 2008-12-18 | 444 | 444 | 443 | 443 | 3,000 | 2,215 |
| 2008-12-17 | 445 | 447 | 443 | 445 | 18,000 | 2,225 |
| 2008-12-16 | 446 | 450 | 446 | 447 | 5,000 | 2,235 |
| 2008-12-15 | 446 | 446 | 446 | 446 | 10,000 | 2,230 |
| 2008-12-12 | 448 | 448 | 444 | 444 | 11,000 | 2,220 |
| 2008-12-11 | 446 | 457 | 446 | 453 | 8,000 | 2,265 |
| 2008-12-10 | 449 | 450 | 445 | 450 | 6,000 | 2,250 |
| 2008-12-09 | 450 | 450 | 450 | 450 | 3,000 | 2,250 |
| 2008-12-05 | 450 | 450 | 450 | 450 | 1,000 | 2,250 |
| 2008-12-04 | 455 | 455 | 450 | 450 | 5,000 | 2,250 |
| 2008-12-03 | 460 | 460 | 460 | 460 | 2,000 | 2,300 |
| 2008-12-02 | 465 | 465 | 465 | 465 | 3,000 | 2,325 |
| 2008-11-28 | 470 | 470 | 470 | 470 | 3,000 | 2,350 |
| 2008-11-27 | 475 | 475 | 475 | 475 | 1,000 | 2,375 |
| 2008-11-26 | 480 | 480 | 480 | 480 | 3,000 | 2,400 |
| 2008-11-25 | 490 | 490 | 480 | 480 | 4,000 | 2,400 |
| 2008-11-21 | 485 | 495 | 485 | 495 | 5,000 | 2,475 |
| 2008-11-20 | 491 | 491 | 481 | 481 | 3,000 | 2,405 |
| 2008-11-19 | 500 | 500 | 500 | 500 | 1,000 | 2,500 |
| 2008-11-18 | 495 | 495 | 495 | 495 | 2,000 | 2,475 |
| 2008-11-17 | 500 | 500 | 495 | 495 | 2,000 | 2,475 |
| 2008-11-14 | 500 | 500 | 496 | 496 | 2,000 | 2,480 |
| 2008-11-13 | 495 | 496 | 495 | 496 | 6,000 | 2,480 |
| 2008-11-12 | 500 | 510 | 500 | 510 | 3,000 | 2,550 |
| 2008-11-11 | 500 | 510 | 500 | 510 | 3,000 | 2,550 |
| 2008-11-10 | 510 | 530 | 503 | 503 | 6,000 | 2,515 |
| 2008-11-07 | 476 | 500 | 474 | 495 | 9,000 | 2,475 |
| 2008-11-06 | 490 | 500 | 490 | 500 | 4,000 | 2,500 |
| 2008-11-05 | 495 | 535 | 490 | 530 | 13,000 | 2,650 |
| 2008-11-04 | 470 | 480 | 470 | 475 | 4,000 | 2,375 |
| 2008-10-31 | 455 | 465 | 455 | 455 | 17,000 | 2,275 |
| 2008-10-30 | 463 | 465 | 446 | 450 | 25,000 | 2,250 |
| 2008-10-29 | 461 | 480 | 461 | 473 | 8,000 | 2,365 |
| 2008-10-28 | 443 | 471 | 440 | 471 | 8,000 | 2,355 |
| 2008-10-27 | 464 | 464 | 445 | 445 | 5,000 | 2,225 |
| 2008-10-24 | 485 | 485 | 464 | 464 | 9,000 | 2,320 |
| 2008-10-23 | 495 | 495 | 490 | 490 | 12,000 | 2,450 |
| 2008-10-22 | 501 | 501 | 498 | 500 | 16,000 | 2,500 |
| 2008-10-21 | 500 | 500 | 500 | 500 | 2,000 | 2,500 |
| 2008-10-20 | 502 | 502 | 502 | 502 | 2,000 | 2,510 |
| 2008-10-17 | 530 | 530 | 505 | 505 | 5,000 | 2,525 |
| 2008-10-16 | 505 | 524 | 505 | 524 | 4,000 | 2,620 |
| 2008-10-15 | 530 | 530 | 530 | 530 | 1,000 | 2,650 |
| 2008-10-14 | 530 | 530 | 500 | 525 | 4,000 | 2,625 |
| 2008-10-10 | 482 | 482 | 450 | 450 | 11,000 | 2,250 |
| 2008-10-09 | 512 | 539 | 510 | 510 | 7,000 | 2,550 |
| 2008-10-08 | 550 | 550 | 520 | 520 | 5,000 | 2,600 |
| 2008-10-07 | 560 | 570 | 528 | 570 | 12,000 | 2,850 |
| 2008-10-06 | 585 | 585 | 560 | 560 | 6,000 | 2,800 |
| 2008-10-03 | 605 | 605 | 590 | 590 | 12,000 | 2,950 |
| 2008-10-02 | 606 | 606 | 605 | 605 | 3,000 | 3,025 |
| 2008-10-01 | 620 | 620 | 605 | 605 | 7,000 | 3,025 |
| 2008-09-30 | 618 | 619 | 618 | 619 | 2,000 | 3,095 |
| 2008-09-29 | 623 | 632 | 618 | 622 | 14,000 | 3,110 |
| 2008-09-26 | 599 | 613 | 590 | 611 | 32,000 | 3,055 |
| 2008-09-25 | 614 | 614 | 613 | 613 | 2,000 | 3,065 |
| 2008-09-24 | 623 | 624 | 623 | 624 | 2,000 | 3,120 |
| 2008-09-22 | 620 | 625 | 610 | 610 | 5,000 | 3,050 |
| 2008-09-19 | 615 | 615 | 613 | 613 | 3,000 | 3,065 |
| 2008-09-18 | 615 | 616 | 610 | 610 | 4,000 | 3,050 |
| 2008-09-17 | 620 | 639 | 620 | 630 | 15,000 | 3,150 |
| 2008-09-16 | 620 | 620 | 600 | 605 | 9,000 | 3,025 |
| 2008-09-12 | 625 | 625 | 620 | 620 | 2,000 | 3,100 |
| 2008-09-11 | 610 | 610 | 610 | 610 | 2,000 | 3,050 |
| 2008-09-10 | 626 | 626 | 626 | 626 | 2,000 | 3,130 |
| 2008-09-09 | 631 | 631 | 630 | 630 | 3,000 | 3,150 |
| 2008-09-08 | 640 | 640 | 640 | 640 | 2,000 | 3,200 |
| 2008-09-05 | 631 | 635 | 630 | 635 | 5,000 | 3,175 |
| 2008-09-04 | 630 | 651 | 630 | 651 | 9,000 | 3,255 |
| 2008-09-03 | 630 | 630 | 630 | 630 | 1,000 | 3,150 |
| 2008-09-02 | 638 | 638 | 635 | 635 | 4,000 | 3,175 |
| 2008-09-01 | 650 | 650 | 631 | 631 | 5,000 | 3,155 |
| 2008-08-29 | 632 | 650 | 632 | 650 | 3,000 | 3,250 |
| 2008-08-28 | 638 | 638 | 632 | 632 | 4,000 | 3,160 |
| 2008-08-27 | 640 | 640 | 640 | 640 | 1,000 | 3,200 |
| 2008-08-25 | 640 | 640 | 640 | 640 | 2,000 | 3,200 |
| 2008-08-22 | 650 | 659 | 635 | 635 | 6,000 | 3,175 |
| 2008-08-21 | 648 | 658 | 648 | 650 | 5,000 | 3,250 |
| 2008-08-20 | 630 | 645 | 630 | 645 | 7,000 | 3,225 |
| 2008-08-19 | 633 | 633 | 630 | 630 | 8,000 | 3,150 |
| 2008-08-18 | 628 | 643 | 628 | 643 | 13,000 | 3,215 |
| 2008-08-15 | 607 | 607 | 605 | 605 | 7,000 | 3,025 |
| 2008-08-14 | 611 | 611 | 597 | 610 | 37,000 | 3,050 |
| 2008-08-13 | 615 | 615 | 612 | 612 | 17,000 | 3,060 |
| 2008-08-12 | 620 | 621 | 620 | 621 | 27,000 | 3,105 |
| 2008-08-11 | 620 | 630 | 620 | 630 | 18,000 | 3,150 |
| 2008-08-08 | 610 | 615 | 610 | 611 | 9,000 | 3,055 |
| 2008-08-07 | 630 | 630 | 610 | 610 | 8,000 | 3,050 |
| 2008-08-06 | 602 | 613 | 602 | 610 | 16,000 | 3,050 |
| 2008-08-05 | 601 | 601 | 590 | 600 | 103,000 | 3,000 |
| 2008-08-04 | 618 | 618 | 599 | 599 | 36,000 | 2,995 |
| 2008-08-01 | 609 | 618 | 609 | 618 | 9,000 | 3,090 |
| 2008-07-31 | 620 | 620 | 600 | 608 | 45,000 | 3,040 |
| 2008-07-30 | 631 | 640 | 629 | 630 | 41,000 | 3,150 |
| 2008-07-29 | 652 | 652 | 640 | 651 | 34,000 | 3,255 |
| 2008-07-28 | 666 | 669 | 656 | 656 | 17,000 | 3,280 |
| 2008-07-25 | 652 | 673 | 652 | 657 | 69,000 | 3,285 |
| 2008-07-24 | 656 | 656 | 650 | 653 | 84,000 | 3,265 |
| 2008-07-23 | 677 | 677 | 656 | 661 | 133,000 | 3,305 |
| 2008-07-22 | 756 | 756 | 756 | 756 | 4,000 | 3,780 |
| 2008-07-18 | 850 | 860 | 850 | 856 | 10,000 | 4,280 |
| 2008-07-17 | 850 | 855 | 850 | 855 | 4,000 | 4,275 |
| 2008-07-16 | 850 | 850 | 850 | 850 | 1,000 | 4,250 |
| 2008-07-15 | 843 | 850 | 843 | 850 | 3,000 | 4,250 |
| 2008-07-11 | 850 | 850 | 850 | 850 | 2,000 | 4,250 |
| 2008-07-10 | 851 | 858 | 850 | 858 | 9,000 | 4,290 |
| 2008-07-09 | 861 | 870 | 860 | 860 | 8,000 | 4,300 |
| 2008-07-08 | 861 | 861 | 861 | 861 | 2,000 | 4,305 |
| 2008-07-07 | 861 | 861 | 861 | 861 | 5,000 | 4,305 |
| 2008-07-03 | 860 | 860 | 860 | 860 | 11,000 | 4,300 |
| 2008-07-02 | 859 | 860 | 859 | 860 | 3,000 | 4,300 |
| 2008-07-01 | 876 | 876 | 860 | 860 | 33,000 | 4,300 |
| 2008-06-30 | 876 | 878 | 876 | 876 | 10,000 | 4,380 |
| 2008-06-27 | 875 | 880 | 875 | 875 | 12,000 | 4,375 |
| 2008-06-26 | 881 | 881 | 876 | 879 | 17,000 | 4,395 |
| 2008-06-25 | 882 | 885 | 880 | 885 | 11,000 | 4,425 |
| 2008-06-24 | 899 | 899 | 888 | 888 | 6,000 | 4,440 |
| 2008-06-23 | 900 | 900 | 900 | 900 | 3,000 | 4,500 |
| 2008-06-20 | 902 | 905 | 899 | 905 | 34,000 | 4,525 |
| 2008-06-19 | 915 | 915 | 900 | 900 | 6,000 | 4,500 |
| 2008-06-18 | 915 | 915 | 915 | 915 | 2,000 | 4,575 |
| 2008-06-16 | 920 | 920 | 920 | 920 | 1,000 | 4,600 |
| 2008-06-13 | 916 | 930 | 916 | 920 | 6,000 | 4,600 |
| 2008-06-12 | 930 | 930 | 915 | 916 | 16,000 | 4,580 |
| 2008-06-11 | 943 | 943 | 931 | 935 | 14,000 | 4,675 |
| 2008-06-10 | 975 | 1,000 | 938 | 938 | 25,000 | 4,690 |
| 2008-06-09 | 1,079 | 1,080 | 1,045 | 1,045 | 3,000 | 5,225 |
| 2008-06-05 | 1,049 | 1,079 | 1,049 | 1,060 | 12,000 | 5,300 |
| 2008-06-04 | 1,040 | 1,049 | 1,040 | 1,049 | 3,000 | 5,245 |
| 2008-06-03 | 1,031 | 1,040 | 1,031 | 1,040 | 9,000 | 5,200 |
| 2008-06-02 | 1,039 | 1,039 | 1,031 | 1,031 | 3,000 | 5,155 |
| 2008-05-30 | 1,030 | 1,039 | 1,030 | 1,039 | 28,000 | 5,195 |
| 2008-05-29 | 1,023 | 1,050 | 1,021 | 1,050 | 15,000 | 5,250 |
| 2008-05-28 | 1,042 | 1,048 | 1,030 | 1,030 | 11,000 | 5,150 |
| 2008-05-27 | 1,021 | 1,040 | 1,021 | 1,030 | 16,000 | 5,150 |
| 2008-05-26 | 1,040 | 1,040 | 1,021 | 1,021 | 20,000 | 5,105 |
| 2008-05-23 | 1,011 | 1,022 | 1,003 | 1,020 | 11,000 | 5,100 |
| 2008-05-22 | 999 | 1,020 | 999 | 1,020 | 14,000 | 5,100 |
| 2008-05-21 | 998 | 1,000 | 998 | 1,000 | 6,000 | 5,000 |
| 2008-05-20 | 1,000 | 1,000 | 990 | 990 | 6,000 | 4,950 |
| 2008-05-16 | 995 | 1,001 | 995 | 1,000 | 4,000 | 5,000 |
| 2008-05-15 | 990 | 995 | 990 | 995 | 4,000 | 4,975 |
| 2008-05-14 | 980 | 980 | 980 | 980 | 1,000 | 4,900 |
| 2008-05-13 | 980 | 980 | 970 | 978 | 10,000 | 4,890 |
| 2008-05-12 | 980 | 980 | 980 | 980 | 2,000 | 4,900 |
| 2008-05-09 | 980 | 988 | 980 | 980 | 9,000 | 4,900 |
| 2008-05-08 | 980 | 994 | 980 | 994 | 19,000 | 4,970 |
| 2008-05-07 | 950 | 960 | 950 | 957 | 5,000 | 4,785 |
| 2008-05-02 | 945 | 950 | 945 | 950 | 4,000 | 4,750 |
| 2008-05-01 | 945 | 945 | 944 | 945 | 8,000 | 4,725 |
| 2008-04-30 | 935 | 940 | 935 | 940 | 5,000 | 4,700 |
| 2008-04-28 | 930 | 935 | 930 | 935 | 8,000 | 4,675 |
| 2008-04-25 | 931 | 931 | 930 | 930 | 11,000 | 4,650 |
| 2008-04-24 | 930 | 930 | 925 | 930 | 4,000 | 4,650 |
| 2008-04-23 | 930 | 930 | 930 | 930 | 2,000 | 4,650 |
| 2008-04-22 | 935 | 938 | 933 | 938 | 5,000 | 4,690 |
| 2008-04-21 | 951 | 951 | 949 | 950 | 6,000 | 4,750 |
| 2008-04-18 | 923 | 923 | 923 | 923 | 3,000 | 4,615 |
| 2008-04-17 | 916 | 916 | 916 | 916 | 5,000 | 4,580 |
| 2008-04-16 | 928 | 928 | 910 | 910 | 6,000 | 4,550 |
| 2008-04-15 | 928 | 928 | 910 | 911 | 7,000 | 4,555 |
| 2008-04-14 | 900 | 909 | 900 | 909 | 3,000 | 4,545 |
| 2008-04-11 | 900 | 920 | 891 | 901 | 15,000 | 4,505 |
| 2008-04-10 | 902 | 902 | 902 | 902 | 4,000 | 4,510 |
| 2008-04-09 | 924 | 924 | 902 | 902 | 4,000 | 4,510 |
| 2008-04-08 | 925 | 925 | 885 | 885 | 18,000 | 4,425 |
| 2008-04-07 | 928 | 928 | 925 | 925 | 5,000 | 4,625 |
| 2008-04-04 | 935 | 935 | 925 | 933 | 16,000 | 4,665 |
| 2008-04-03 | 945 | 945 | 943 | 945 | 5,000 | 4,725 |
| 2008-04-02 | 917 | 940 | 915 | 939 | 9,000 | 4,695 |
| 2008-04-01 | 904 | 905 | 904 | 905 | 4,000 | 4,525 |
| 2008-03-31 | 905 | 905 | 885 | 890 | 4,000 | 4,450 |
| 2008-03-28 | 898 | 898 | 897 | 898 | 4,000 | 4,490 |
| 2008-03-27 | 875 | 890 | 865 | 888 | 8,000 | 4,440 |
| 2008-03-26 | 885 | 885 | 855 | 865 | 4,000 | 4,325 |
| 2008-03-25 | 850 | 850 | 835 | 835 | 4,000 | 4,175 |
| 2008-03-24 | 827 | 827 | 827 | 827 | 1,000 | 4,135 |
| 2008-03-21 | 805 | 807 | 805 | 807 | 5,000 | 4,035 |
| 2008-03-19 | 796 | 805 | 785 | 800 | 17,000 | 4,000 |
| 2008-03-18 | 800 | 801 | 775 | 795 | 33,000 | 3,975 |
| 2008-03-17 | 800 | 809 | 800 | 801 | 8,000 | 4,005 |
| 2008-03-14 | 786 | 786 | 786 | 786 | 2,000 | 3,930 |
| 2008-03-13 | 791 | 791 | 775 | 776 | 14,000 | 3,880 |
| 2008-03-12 | 791 | 830 | 791 | 800 | 10,000 | 4,000 |
| 2008-03-11 | 770 | 770 | 770 | 770 | 3,000 | 3,850 |
| 2008-03-10 | 789 | 789 | 780 | 780 | 3,000 | 3,900 |
| 2008-03-07 | 872 | 882 | 778 | 789 | 47,000 | 3,945 |
| 2008-03-06 | 895 | 895 | 875 | 875 | 18,000 | 4,375 |
| 2008-03-05 | 900 | 900 | 875 | 875 | 14,000 | 4,375 |
| 2008-03-04 | 902 | 902 | 870 | 871 | 20,000 | 4,355 |
| 2008-03-03 | 905 | 905 | 901 | 901 | 3,000 | 4,505 |
| 2008-02-29 | 910 | 910 | 902 | 902 | 2,000 | 4,510 |
| 2008-02-28 | 899 | 923 | 899 | 910 | 17,000 | 4,550 |
| 2008-02-27 | 905 | 905 | 900 | 900 | 10,000 | 4,500 |
| 2008-02-26 | 910 | 910 | 900 | 905 | 15,000 | 4,525 |
| 2008-02-25 | 905 | 910 | 905 | 910 | 14,000 | 4,550 |
| 2008-02-22 | 912 | 912 | 900 | 900 | 32,000 | 4,500 |
| 2008-02-21 | 910 | 912 | 900 | 912 | 11,000 | 4,560 |
| 2008-02-20 | 932 | 932 | 901 | 911 | 18,000 | 4,555 |
| 2008-02-19 | 912 | 912 | 912 | 912 | 1,000 | 4,560 |
| 2008-02-18 | 910 | 910 | 905 | 905 | 37,000 | 4,525 |
| 2008-02-15 | 930 | 930 | 908 | 911 | 8,000 | 4,555 |
| 2008-02-14 | 900 | 930 | 900 | 930 | 19,000 | 4,650 |
| 2008-02-13 | 905 | 910 | 897 | 899 | 12,000 | 4,495 |
| 2008-02-12 | 950 | 950 | 925 | 925 | 2,000 | 4,625 |
| 2008-02-08 | 960 | 960 | 960 | 960 | 1,000 | 4,800 |
| 2008-02-07 | 1,000 | 1,010 | 980 | 1,010 | 8,000 | 5,050 |
| 2008-02-06 | 1,050 | 1,050 | 1,050 | 1,050 | 2,000 | 5,250 |
| 2008-02-05 | 1,078 | 1,078 | 1,078 | 1,078 | 1,000 | 5,390 |
| 2008-02-04 | 1,080 | 1,081 | 1,060 | 1,080 | 7,000 | 5,400 |
| 2008-02-01 | 1,100 | 1,100 | 1,080 | 1,080 | 6,000 | 5,400 |
| 2008-01-31 | 1,080 | 1,100 | 1,080 | 1,100 | 10,000 | 5,500 |
| 2008-01-30 | 1,050 | 1,100 | 1,050 | 1,080 | 15,000 | 5,400 |
| 2008-01-29 | 1,055 | 1,055 | 1,045 | 1,050 | 5,000 | 5,250 |
| 2008-01-28 | 1,035 | 1,035 | 1,035 | 1,035 | 1,000 | 5,175 |
| 2008-01-25 | 1,049 | 1,049 | 1,028 | 1,035 | 30,000 | 5,175 |
| 2008-01-24 | 1,020 | 1,029 | 999 | 1,029 | 10,000 | 5,145 |
| 2008-01-23 | 960 | 970 | 950 | 970 | 14,000 | 4,850 |
| 2008-01-22 | 945 | 954 | 911 | 954 | 19,000 | 4,770 |
| 2008-01-21 | 970 | 971 | 951 | 955 | 14,000 | 4,775 |
| 2008-01-18 | 890 | 920 | 890 | 920 | 7,000 | 4,600 |
| 2008-01-17 | 880 | 909 | 880 | 890 | 5,000 | 4,450 |
| 2008-01-16 | 875 | 910 | 875 | 910 | 9,000 | 4,550 |
| 2008-01-11 | 1,045 | 1,045 | 1,030 | 1,030 | 2,000 | 5,150 |
| 2008-01-10 | 980 | 1,020 | 980 | 1,020 | 5,000 | 5,100 |
| 2008-01-09 | 900 | 970 | 900 | 970 | 6,000 | 4,850 |
| 2008-01-08 | 910 | 919 | 900 | 919 | 6,000 | 4,595 |
| 2008-01-07 | 881 | 910 | 881 | 910 | 6,000 | 4,550 |
分割・併合履歴 ： [2017-11-28]1株→0.2株
